(Login BolsaPT & Canal Forex) |
|
 Applied Materials - [Ticker: AMAT] |     | | Última Trade | 36,540 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.57 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,770 x 900 - 55,780 x 400 | EPS | 0,00 | | Abertura | 36,790 | PER | 0,00% | | Máximo | 37,090 | Pagamento Dividendo | | | Mínimo | 36,280 | Data Ex-Dividendo | | | Fecho Anterior | 37,110 | Yield | | | Volume | 7.785.137 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AMAT de 2000-01-01 a 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 39,37 | 40,37 | 38,82 | 39,27 | 26.896.800 | | 2001-12-04 | 00:00:00 | 40,24 | 42,50 | 39,37 | 42,43 | 36.736.200 | | 2001-12-05 | 00:00:00 | 43,06 | 46,58 | 43,00 | 45,91 | 57.280.400 | | 2001-12-06 | 00:00:00 | 45,75 | 46,27 | 44,87 | 45,48 | 37.274.800 | | 2001-12-07 | 00:00:00 | 45,44 | 45,95 | 43,51 | 44,45 | 33.244.800 | | 2001-12-10 | 00:00:00 | 43,88 | 45,40 | 43,32 | 43,57 | 31.105.800 | | 2001-12-11 | 00:00:00 | 44,20 | 45,35 | 43,50 | 43,94 | 31.803.600 | | 2001-12-12 | 00:00:00 | 44,37 | 45,07 | 43,05 | 44,87 | 40.557.000 | | 2001-12-13 | 00:00:00 | 42,98 | 43,14 | 41,06 | 41,08 | 39.584.400 | | 2001-12-14 | 00:00:00 | 41,17 | 42,88 | 40,76 | 42,32 | 30.861.800 | | 2001-12-17 | 00:00:00 | 42,12 | 43,78 | 42,10 | 43,20 | 26.544.200 | | 2001-12-18 | 00:00:00 | 43,55 | 43,90 | 42,43 | 42,75 | 25.171.400 | | 2001-12-19 | 00:00:00 | 42,00 | 42,40 | 41,22 | 41,37 | 28.589.600 | | 2001-12-20 | 00:00:00 | 41,00 | 41,20 | 39,25 | 39,56 | 30.940.600 | | 2001-12-21 | 00:00:00 | 40,60 | 40,67 | 39,83 | 39,97 | 28.862.600 | | 2001-12-24 | 00:00:00 | 39,99 | 40,35 | 39,99 | 40,12 | 5.107.800 | | 2001-12-26 | 00:00:00 | 40,13 | 41,50 | 40,13 | 40,52 | 10.881.400 | | 2001-12-27 | 00:00:00 | 40,76 | 41,39 | 40,69 | 41,02 | 10.155.400 | | 2001-12-28 | 00:00:00 | 41,44 | 42,00 | 41,20 | 41,81 | 12.643.600 | | 2001-12-31 | 00:00:00 | 41,61 | 41,93 | 40,10 | 40,10 | 14.531.800 | | 2002-01-02 | 00:00:00 | 40,85 | 41,68 | 40,23 | 41,67 | 19.281.600 | | 2002-01-03 | 00:00:00 | 41,84 | 45,86 | 41,83 | 45,49 | 44.667.600 | | 2002-01-04 | 00:00:00 | 45,75 | 46,23 | 44,45 | 45,22 | 29.398.400 | | 2002-01-07 | 00:00:00 | 45,79 | 46,37 | 44,62 | 44,74 | 25.323.600 | | 2002-01-08 | 00:00:00 | 44,95 | 46,32 | 44,50 | 45,78 | 26.316.200 | | 2002-01-09 | 00:00:00 | 46,56 | 48,00 | 46,20 | 46,68 | 39.828.200 | | 2002-01-10 | 00:00:00 | 46,31 | 46,86 | 45,30 | 45,99 | 27.269.600 | | 2002-01-11 | 00:00:00 | 46,21 | 46,80 | 44,67 | 45,01 | 29.316.600 | | 2002-01-14 | 00:00:00 | 44,74 | 46,68 | 44,74 | 45,31 | 38.352.200 | | 2002-01-15 | 00:00:00 | 45,38 | 46,29 | 42,81 | 45,61 | 40.525.800 | | 2002-01-16 | 00:00:00 | 42,54 | 42,63 | 41,50 | 41,55 | 64.804.400 | | 2002-01-17 | 00:00:00 | 42,31 | 42,38 | 40,01 | 41,60 | 52.548.400 | | 2002-01-18 | 00:00:00 | 40,04 | 41,10 | 39,92 | 40,35 | 31.183.800 | | 2002-01-22 | 00:00:00 | 40,85 | 40,85 | 39,00 | 39,49 | 34.518.600 | | 2002-01-23 | 00:00:00 | 40,54 | 41,73 | 40,29 | 41,24 | 34.670.400 | | 2002-01-24 | 00:00:00 | 41,41 | 41,41 | 39,97 | 40,03 | 37.892.000 | | 2002-01-25 | 00:00:00 | 40,19 | 42,40 | 40,04 | 42,14 | 26.136.400 | | 2002-01-28 | 00:00:00 | 42,54 | 43,49 | 41,85 | 42,89 | 32.404.800 | | 2002-01-29 | 00:00:00 | 42,39 | 43,33 | 40,93 | 41,31 | 31.333.000 | | 2002-01-30 | 00:00:00 | 41,51 | 43,20 | 41,00 | 43,16 | 39.171.000 | | 2002-01-31 | 00:00:00 | 43,61 | 44,00 | 42,66 | 43,65 | 30.759.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
